Skip to main content

Enphase Energy Inc (NQ: ENPH )

319.87 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.500 4.510 4.050 4.140 343,441 -0.46(-10.00%)
Sep 27, 2012 4.810 4.810 4.580 4.600 303,253 -0.15(-3.16%)
Sep 26, 2012 4.790 4.880 4.680 4.750 123,288 +0.00(+0.00%)
Sep 25, 2012 4.920 4.920 4.700 4.750 256,097 -0.13(-2.66%)
Sep 24, 2012 5.090 5.170 4.660 4.880 94,113 -0.23(-4.50%)
Sep 21, 2012 5.210 5.220 5.110 5.110 117,929 -0.01(-0.20%)
Sep 20, 2012 5.050 5.210 5.050 5.120 95,061 +0.01(+0.20%)
Sep 19, 2012 5.010 5.250 4.980 5.110 162,716 +0.14(+2.82%)
Sep 18, 2012 5.010 5.140 4.952 4.970 81,052 -0.02(-0.40%)
Sep 17, 2012 5.160 5.180 4.990 4.990 118,721 -0.23(-4.41%)
Sep 14, 2012 4.930 5.240 4.930 5.220 90,495 +0.32(+6.53%)
Sep 13, 2012 4.890 5.020 4.830 4.900 99,713 +0.06(+1.24%)
Sep 12, 2012 4.680 4.850 4.600 4.840 63,747 +0.16(+3.42%)
Sep 11, 2012 4.680 4.810 4.660 4.680 50,882 +0.07(+1.52%)
Sep 10, 2012 4.550 4.870 4.550 4.610 112,476 +0.08(+1.77%)
Sep 07, 2012 5.020 5.020 4.320 4.530 537,380 -0.45(-9.04%)
Sep 06, 2012 5.330 5.330 4.950 4.980 167,908 -0.30(-5.68%)
Sep 05, 2012 4.980 5.390 4.830 5.280 208,069 +0.32(+6.45%)
Sep 04, 2012 4.980 5.100 4.830 4.960 198,640 +0.00(+0.00%)
Aug 31, 2012 4.990 4.990 4.910 4.960 62,846 +0.06(+1.22%)
Aug 30, 2012 5.370 5.370 4.890 4.900 139,341 -0.21(-4.11%)
Aug 29, 2012 5.060 5.230 5.040 5.110 90,905 +0.01(+0.20%)
Aug 27, 2012 4.980 5.190 4.928 5.100 47,894 +0.16(+3.24%)
Aug 24, 2012 4.960 5.080 4.880 4.940 94,569 -0.03(-0.60%)
Aug 23, 2012 4.990 5.090 4.880 4.970 53,045 -0.03(-0.60%)
Aug 22, 2012 5.050 5.125 4.990 5.000 69,457 -0.14(-2.72%)
Aug 21, 2012 5.250 5.360 5.000 5.140 95,639 -0.09(-1.72%)
Aug 20, 2012 5.320 5.320 5.030 5.230 38,994 -0.03(-0.57%)
Aug 17, 2012 5.100 5.330 5.070 5.260 96,441 +0.20(+3.95%)
Aug 16, 2012 5.040 5.180 5.000 5.060 35,047 +0.02(+0.40%)
Aug 15, 2012 5.170 5.210 4.660 5.040 153,492 -0.13(-2.51%)
Aug 14, 2012 5.070 5.320 5.060 5.170 128,618 +0.10(+1.97%)
Aug 13, 2012 5.650 5.720 5.010 5.070 144,988 -0.56(-9.95%)
Aug 10, 2012 5.580 5.861 5.552 5.630 90,773 +0.07(+1.26%)
Aug 09, 2012 5.430 5.750 5.190 5.560 211,136 +0.49(+9.66%)
Aug 08, 2012 6.590 6.590 4.810 5.070 632,941 -1.60(-23.99%)
Aug 07, 2012 6.250 6.890 6.220 6.670 194,500 +0.34(+5.37%)
Aug 06, 2012 6.020 6.330 5.988 6.330 28,803 +0.30(+4.98%)
Aug 03, 2012 5.890 6.060 5.650 6.030 26,806 +0.25(+4.33%)
Aug 02, 2012 5.630 5.890 5.612 5.780 23,886 +0.14(+2.48%)
Aug 01, 2012 5.870 6.115 5.630 5.640 30,396 -0.17(-2.93%)
Jul 31, 2012 5.910 5.910 5.630 5.810 65,924 -0.09(-1.53%)
Jul 30, 2012 5.890 6.230 5.760 5.900 72,086 +0.06(+1.03%)
Jul 27, 2012 5.930 5.930 5.770 5.840 21,277 -0.03(-0.51%)
Jul 26, 2012 5.810 5.920 5.640 5.870 96,830 +0.11(+1.91%)
Jul 25, 2012 5.870 6.010 5.650 5.760 63,357 -0.07(-1.20%)
Jul 24, 2012 6.230 6.250 5.760 5.830 74,019 -0.38(-6.12%)
Jul 23, 2012 6.030 6.250 6.030 6.210 41,541 +0.11(+1.80%)
Jul 20, 2012 5.960 6.330 5.950 6.100 144,240 +0.22(+3.74%)
Jul 19, 2012 6.070 6.070 5.747 5.880 94,305 -0.09(-1.51%)
Jul 18, 2012 5.660 5.990 5.630 5.970 49,104 +0.32(+5.66%)
Jul 17, 2012 5.760 5.790 5.600 5.650 46,463 -0.02(-0.35%)
Jul 16, 2012 6.280 6.369 5.660 5.670 52,872 -0.37(-6.13%)
Jul 13, 2012 5.500 6.120 5.500 6.040 154,374 +0.55(+10.02%)
Jul 12, 2012 5.700 5.950 5.400 5.490 134,577 -0.25(-4.36%)
Jul 11, 2012 5.810 6.020 5.620 5.740 103,977 -0.07(-1.20%)
Jul 10, 2012 6.320 6.335 5.770 5.810 81,322 -0.39(-6.29%)
Jul 09, 2012 6.220 6.430 6.150 6.200 97,241 -0.04(-0.64%)
Jul 06, 2012 6.340 6.340 5.970 6.240 89,820 +0.05(+0.81%)
Jul 05, 2012 6.150 6.360 6.080 6.190 51,980 +0.00(+0.00%)
Jul 03, 2012 5.770 6.270 5.770 6.190 56,505 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.